ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:87.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00087500 | 2023-06-08 3:05PM EDT | 2023-06-16 | 20.15 | 20.05 | 20.40 | +1.86 | +10.17% | 11 | 2,222 | 83.89% |
| ORCL230721C00087500 | 2023-06-02 9:46AM EDT | 2023-07-21 | 19.80 | 20.25 | 20.95 | 0.00 | - | 1 | 467 | 50.54% |
| ORCL230818C00087500 | 2023-06-01 9:51AM EDT | 2023-08-18 | 19.15 | 20.80 | 21.00 | 0.00 | - | 1 | 282 | 39.92% |
| ORCL230915C00087500 | 2023-06-01 2:55PM EDT | 2023-09-15 | 20.99 | 21.45 | 21.80 | 0.00 | - | 3 | 975 | 40.80% |
| ORCL231215C00087500 | 2023-06-07 12:13PM EDT | 2023-12-15 | 21.76 | 23.35 | 23.65 | 0.00 | - | 18 | 36 | 38.95% |
| ORCL240119C00087500 | 2023-06-08 12:53PM EDT | 2024-01-19 | 23.95 | 23.95 | 24.15 | +1.80 | +8.13% | 1 | 3,075 | 37.93% |
| ORCL240621C00087500 | 2023-05-25 9:38AM EDT | 2024-06-21 | 20.47 | 26.80 | 27.25 | 0.00 | - | 1 | 53 | 38.77% |
| ORCL250117C00087500 | 2023-05-23 9:38AM EDT | 2025-01-17 | 24.18 | 28.85 | 30.45 | 0.00 | - | 11 | 514 | 38.54% |
| ORCL251219C00087500 | 2023-05-25 3:50PM EDT | 2025-12-19 | 31.00 | 32.30 | 34.25 | 0.00 | - | 1 | 2 | 37.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00087500 | 2023-06-08 12:12PM EDT | 2023-06-16 | 0.08 | 0.06 | 0.11 | -0.04 | -33.33% | 21 | 2,343 | 69.53% |
| ORCL230721P00087500 | 2023-06-08 3:26PM EDT | 2023-07-21 | 0.21 | 0.20 | 0.22 | -0.09 | -30.00% | 18 | 1,614 | 35.45% |
| ORCL230818P00087500 | 2023-06-05 3:51PM EDT | 2023-08-18 | 0.50 | 0.40 | 0.47 | 0.00 | - | 9 | 2,323 | 32.47% |
| ORCL230915P00087500 | 2023-06-07 2:40PM EDT | 2023-09-15 | 1.05 | 0.83 | 0.87 | 0.00 | - | 46 | 982 | 32.29% |
| ORCL231215P00087500 | 2023-06-08 9:49AM EDT | 2023-12-15 | 2.07 | 1.88 | 1.96 | -0.08 | -3.72% | 13 | 80 | 30.26% |
| ORCL240119P00087500 | 2023-06-08 3:21PM EDT | 2024-01-19 | 2.23 | 2.15 | 2.27 | -0.36 | -13.90% | 40 | 2,272 | 29.37% |
| ORCL240621P00087500 | 2023-06-07 2:45PM EDT | 2024-06-21 | 4.25 | 3.85 | 4.15 | 0.00 | - | 1 | 1,129 | 29.18% |
| ORCL250117P00087500 | 2023-06-02 2:30PM EDT | 2025-01-17 | 6.00 | 5.55 | 6.05 | 0.00 | - | 6 | 95 | 28.19% |
| ORCL251219P00087500 | 2023-06-05 1:16PM EDT | 2025-12-19 | 7.88 | 7.40 | 8.95 | 0.00 | - | 15 | 19 | 27.99% |
© 2023 Yahoo. All rights reserved.